Skip to main content
logo
Mohenz.Co.,Ltd. (KOSDAQ:006920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,150.00
-60.00 (-1.87%)
At close: Aug 24, 2026

Mohenz.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,230.003,230.003,120.003,150.003,150.00-1.87%42,912
Aug 21, 20263,340.003,345.003,130.003,210.003,210.00-2.13%60,023
Aug 20, 20263,250.003,410.003,175.003,280.003,280.002.34%104,643
Aug 19, 20263,325.003,325.003,150.003,205.003,205.00-3.61%53,827
Aug 18, 20263,435.003,460.003,280.003,325.003,325.00-3.20%44,659
Aug 14, 20263,425.003,475.003,355.003,435.003,435.000.29%79,780
Aug 13, 20263,490.003,550.003,385.003,425.003,425.00-2.42%100,383
Aug 12, 20263,385.003,595.003,320.003,510.003,510.003.85%224,366
Aug 11, 20263,330.003,500.003,270.003,380.003,380.001.65%243,135
Aug 10, 20263,230.003,330.003,225.003,325.003,325.003.10%66,465
Aug 7, 20263,265.003,285.003,150.003,225.003,225.00-0.31%38,280
Aug 6, 20263,230.003,265.003,160.003,235.003,235.000.15%40,229
Aug 5, 20263,200.003,280.003,170.003,230.003,230.001.89%69,776
Aug 4, 20263,070.003,215.003,045.003,170.003,170.004.79%116,472
Aug 3, 20263,005.003,120.002,955.003,025.003,025.000.67%70,581
Jul 31, 20262,960.003,015.002,920.003,005.003,005.003.80%74,515
Jul 30, 20262,755.003,050.002,755.002,895.002,895.002.84%151,313
Jul 29, 20262,980.003,055.002,705.002,815.002,815.00-5.70%211,765
Jul 28, 20263,000.003,080.002,930.002,985.002,985.00-5.09%203,960
Jul 27, 20263,125.003,435.003,095.003,145.003,145.004.31%348,055
Jul 24, 20263,090.003,170.003,000.003,015.003,015.00-3.37%90,718
Jul 23, 20263,050.003,180.003,050.003,120.003,120.002.30%83,099
Jul 22, 20263,145.003,400.003,050.003,050.003,050.00-2.56%192,547
Jul 21, 20263,045.003,165.002,955.003,130.003,130.001.95%88,045
Jul 20, 20263,040.003,155.002,950.003,070.003,070.00-1.29%154,879
Jul 16, 20263,325.003,440.003,050.003,110.003,110.00-8.39%208,122
Jul 15, 20263,330.003,455.003,330.003,395.003,395.002.88%128,829
Jul 14, 20263,260.003,632.003,215.003,300.003,300.00-337,717
Jul 13, 20263,535.003,730.003,250.003,300.003,300.00-7.43%236,464
Jul 10, 20263,435.003,600.003,415.003,565.003,565.003.78%195,740
Jul 9, 20263,400.003,560.003,310.003,435.003,435.00-209,854
Jul 8, 20263,840.003,930.003,330.003,435.003,435.00-10.66%401,428
Jul 7, 20263,470.003,950.003,450.003,845.003,845.008.92%791,931
Jul 6, 20263,560.003,630.003,415.003,530.003,530.00-0.84%268,373
Jul 3, 20263,680.003,720.003,495.003,560.003,560.00-4.30%313,171
Jul 2, 20263,950.004,355.003,700.003,720.003,720.00-10.58%811,446
Jul 1, 20264,050.004,450.003,730.004,160.004,160.002.72%1,937,753
Jun 30, 20264,700.004,705.003,915.004,050.004,050.00-15.98%1,251,688
Jun 29, 20264,155.005,240.004,155.004,820.004,820.0017.56%5,160,403
Jun 26, 20264,290.004,790.003,875.004,100.004,100.000.24%5,052,552
Jun 25, 20265,200.005,590.004,040.004,090.004,090.00-26.57%4,147,628
Jun 24, 20265,000.005,570.004,720.005,570.005,570.0029.84%8,620,139
Jun 23, 20263,220.004,290.003,220.004,290.004,290.0030.00%1,848,869
Jun 22, 20263,360.003,470.003,280.003,300.003,300.00-3.51%155,363
Jun 19, 20263,475.003,505.003,340.003,420.003,420.00-1.44%171,390
Jun 18, 20263,745.003,780.003,465.003,470.003,470.00-7.47%268,613
Jun 17, 20263,815.003,955.003,730.003,750.003,750.00-2.98%205,070
Jun 16, 20264,200.004,230.003,795.003,865.003,865.00-7.43%419,286
Jun 15, 20264,075.004,345.003,990.004,175.004,175.003.47%665,584
Jun 12, 20263,950.004,280.003,950.004,035.004,035.000.50%642,814